NasdaqCM - Nasdaq Real Time Price USD

AI Transportation Acquisition Corp (AITR)

Compare
10.57 +0.01 (+0.09%)
As of 10:43 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 10.57 10.57 10.57 10.57 10.57 1,228
Nov 5, 2024 10.55 10.56 10.52 10.56 10.56 141,800
Nov 4, 2024 10.53 10.55 10.53 10.55 10.55 4,600
Nov 1, 2024 10.54 10.55 10.54 10.54 10.54 113,900
Oct 31, 2024 10.54 10.54 10.53 10.53 10.53 400
Oct 30, 2024 10.56 10.56 10.54 10.54 10.54 400
Oct 29, 2024 10.53 10.53 10.53 10.53 10.53 50,200
Oct 28, 2024 10.56 10.56 10.56 10.56 10.56 325,800
Oct 25, 2024 10.56 10.56 10.56 10.56 10.56 288,300
Oct 24, 2024 10.56 10.56 10.55 10.56 10.56 64,900
Oct 23, 2024 10.55 10.56 10.55 10.56 10.56 29,100
Oct 22, 2024 10.55 10.55 10.55 10.55 10.55 13,400
Oct 21, 2024 10.55 10.55 10.55 10.55 10.55 28,000
Oct 18, 2024 10.55 10.57 10.55 10.56 10.56 354,100
Oct 17, 2024 10.54 10.55 10.54 10.55 10.55 68,700
Oct 16, 2024 10.54 10.54 10.54 10.54 10.54 13,600
Oct 15, 2024 10.54 10.54 10.54 10.54 10.54 5,400
Oct 14, 2024 10.54 10.55 10.51 10.54 10.54 10,900
Oct 11, 2024 10.54 10.54 10.54 10.54 10.54 5,200
Oct 10, 2024 10.54 10.54 10.54 10.54 10.54 5,600
Oct 9, 2024 10.54 10.55 10.54 10.55 10.55 75,400
Oct 8, 2024 10.54 10.54 10.54 10.54 10.54 4,600
Oct 7, 2024 10.54 10.54 10.54 10.54 10.54 5,700
Oct 4, 2024 10.51 10.51 10.51 10.51 10.51 5,200
Oct 3, 2024 10.49 10.51 10.49 10.51 10.51 115,700
Oct 2, 2024 10.49 10.49 10.49 10.49 10.49 3,100
Oct 1, 2024 10.48 10.48 10.48 10.48 10.48 3,200
Sep 30, 2024 10.48 10.48 10.48 10.48 10.48 3,300
Sep 27, 2024 10.48 10.48 10.48 10.48 10.48 3,500
Sep 26, 2024 10.48 10.49 10.48 10.48 10.48 15,600
Sep 25, 2024 10.48 10.48 10.48 10.48 10.48 3,800
Sep 24, 2024 10.48 10.48 10.48 10.48 10.48 5,100
Sep 23, 2024 10.48 10.48 10.48 10.48 10.48 100
Sep 20, 2024 10.48 10.48 10.48 10.48 10.48 200
Sep 19, 2024 10.46 10.48 10.46 10.48 10.48 400
Sep 18, 2024 10.48 10.48 10.48 10.48 10.48 1,400
Sep 17, 2024 10.47 10.48 10.47 10.48 10.48 900
Sep 16, 2024 10.48 10.48 10.47 10.47 10.47 600
Sep 13, 2024 10.48 10.48 10.48 10.48 10.48 700
Sep 12, 2024 10.46 10.48 10.46 10.48 10.48 144,800
Sep 11, 2024 10.46 10.46 10.46 10.46 10.46 100
Sep 10, 2024 10.45 10.46 10.45 10.46 10.46 11,200
Sep 9, 2024 10.45 10.45 10.45 10.45 10.45 300
Sep 6, 2024 10.45 10.45 10.45 10.45 10.45 900
Sep 5, 2024 10.45 10.45 10.45 10.45 10.45 1,800
Sep 4, 2024 10.45 10.45 10.45 10.45 10.45 59,800
Sep 3, 2024 10.45 10.45 10.45 10.45 10.45 13,900
Aug 30, 2024 10.44 10.44 10.44 10.44 10.44 -
Aug 29, 2024 10.44 10.44 10.44 10.44 10.44 10,500
Aug 28, 2024 10.43 10.43 10.42 10.43 10.43 84,900
Aug 27, 2024 10.42 10.43 10.42 10.43 10.43 1,800
Aug 26, 2024 10.42 10.42 10.42 10.42 10.42 -
Aug 23, 2024 10.42 10.42 10.42 10.42 10.42 5,300
Aug 22, 2024 10.41 10.42 10.41 10.42 10.42 302,100
Aug 21, 2024 10.41 10.42 10.41 10.42 10.42 1,100
Aug 20, 2024 10.41 10.41 10.41 10.41 10.41 400
Aug 19, 2024 10.41 10.41 10.41 10.41 10.41 400
Aug 16, 2024 10.42 10.42 10.41 10.41 10.41 700
Aug 15, 2024 10.41 10.41 10.41 10.41 10.41 800
Aug 14, 2024 10.42 10.42 10.42 10.42 10.42 3,300
Aug 13, 2024 10.41 10.41 10.41 10.41 10.41 2,100
Aug 12, 2024 10.42 10.42 10.40 10.40 10.40 7,900
Aug 9, 2024 10.40 10.40 10.40 10.40 10.40 -
Aug 8, 2024 10.40 10.40 10.40 10.40 10.40 -
Aug 7, 2024 10.40 10.40 10.40 10.40 10.40 100
Aug 6, 2024 10.41 10.41 10.41 10.41 10.41 -
Aug 5, 2024 10.40 10.41 10.40 10.41 10.41 4,100
Aug 2, 2024 10.41 10.41 10.40 10.40 10.40 91,200
Aug 1, 2024 10.40 10.41 10.40 10.41 10.41 25,700
Jul 31, 2024 10.40 10.40 10.40 10.40 10.40 1,100
Jul 30, 2024 10.40 10.40 10.40 10.40 10.40 100
Jul 29, 2024 10.38 10.38 10.38 10.38 10.38 200
Jul 26, 2024 10.36 10.38 10.36 10.37 10.37 2,700
Jul 25, 2024 10.36 10.36 10.36 10.36 10.36 400
Jul 24, 2024 10.36 10.36 10.36 10.36 10.36 -
Jul 23, 2024 10.36 10.37 10.36 10.36 10.36 1,100
Jul 22, 2024 10.35 10.37 10.35 10.37 10.37 600
Jul 19, 2024 10.36 10.37 10.36 10.37 10.37 300
Jul 18, 2024 10.40 10.40 10.36 10.36 10.36 300
Jul 17, 2024 10.33 10.33 10.33 10.33 10.33 100
Jul 16, 2024 10.36 10.39 10.36 10.38 10.38 4,500
Jul 15, 2024 10.36 10.36 10.36 10.36 10.36 200
Jul 12, 2024 10.36 10.37 10.33 10.37 10.37 2,600
Jul 11, 2024 10.36 10.36 10.36 10.36 10.36 2,100
Jul 10, 2024 10.35 10.35 10.35 10.35 10.35 900
Jul 9, 2024 10.36 10.36 10.36 10.36 10.36 -
Jul 8, 2024 10.36 10.36 10.36 10.36 10.36 500
Jul 5, 2024 10.35 10.36 10.35 10.36 10.36 9,100
Jul 3, 2024 10.35 10.35 10.35 10.35 10.35 -
Jul 2, 2024 10.35 10.35 10.35 10.35 10.35 4,700
Jul 1, 2024 10.35 10.35 10.35 10.35 10.35 5,100
Jun 28, 2024 10.35 10.35 10.35 10.35 10.35 2,800
Jun 27, 2024 10.35 10.35 10.35 10.35 10.35 500
Jun 26, 2024 10.36 10.36 10.35 10.36 10.36 3,000
Jun 25, 2024 10.36 10.36 10.36 10.36 10.36 -
Jun 24, 2024 10.35 10.36 10.35 10.36 10.36 2,100
Jun 21, 2024 10.35 10.35 10.35 10.35 10.35 400
Jun 20, 2024 10.35 10.35 10.35 10.35 10.35 500
Jun 18, 2024 10.35 10.35 10.35 10.35 10.35 2,000
Jun 17, 2024 10.34 10.35 10.34 10.35 10.35 125,100
Jun 14, 2024 10.35 10.35 10.34 10.34 10.34 6,200
Jun 13, 2024 10.35 10.35 10.35 10.35 10.35 19,800
Jun 12, 2024 10.36 10.36 10.35 10.35 10.35 206,300
Jun 11, 2024 10.36 10.36 10.36 10.36 10.36 100
Jun 10, 2024 10.36 10.36 10.35 10.36 10.36 9,000
Jun 7, 2024 10.36 10.36 10.35 10.35 10.35 5,200
Jun 6, 2024 10.36 10.36 10.36 10.36 10.36 -
Jun 5, 2024 10.37 10.37 10.36 10.36 10.36 9,500
Jun 4, 2024 10.35 10.36 10.35 10.36 10.36 11,900
Jun 3, 2024 10.35 10.35 10.35 10.35 10.35 6,400
May 31, 2024 10.35 10.35 10.35 10.35 10.35 -
May 30, 2024 10.35 10.35 10.35 10.35 10.35 100
May 29, 2024 10.35 10.35 10.35 10.35 10.35 12,900
May 28, 2024 10.35 10.35 10.34 10.34 10.34 700
May 24, 2024 10.34 10.34 10.32 10.32 10.32 14,100
May 23, 2024 10.34 10.34 10.34 10.34 10.34 8,100
May 22, 2024 10.34 10.34 10.34 10.34 10.34 3,800
May 21, 2024 10.33 10.33 10.33 10.33 10.33 600
May 20, 2024 10.35 10.35 10.33 10.33 10.33 1,100
May 17, 2024 10.33 10.33 10.33 10.33 10.33 -
May 16, 2024 10.33 10.33 10.33 10.33 10.33 1,000
May 15, 2024 10.33 10.34 10.33 10.33 10.33 800
May 14, 2024 10.33 10.33 10.33 10.33 10.33 1,700
May 13, 2024 10.33 10.33 10.33 10.33 10.33 4,900
May 10, 2024 10.32 10.32 10.32 10.32 10.32 100
May 9, 2024 10.32 10.33 10.32 10.32 10.32 50,800
May 8, 2024 10.32 10.32 10.32 10.32 10.32 -
May 7, 2024 10.32 10.32 10.32 10.32 10.32 13,300
May 6, 2024 10.32 10.32 10.32 10.32 10.32 -
May 3, 2024 10.32 10.32 10.31 10.32 10.32 23,100
May 2, 2024 10.31 10.31 10.31 10.31 10.31 -
May 1, 2024 10.31 10.31 10.31 10.31 10.31 2,000
Apr 30, 2024 10.31 10.31 10.31 10.31 10.31 900
Apr 29, 2024 10.30 10.31 10.30 10.31 10.31 1,600
Apr 26, 2024 10.31 10.31 10.31 10.31 10.31 100
Apr 25, 2024 10.30 10.30 10.30 10.30 10.30 3,600
Apr 24, 2024 10.31 10.31 10.30 10.30 10.30 10,300
Apr 23, 2024 10.30 10.30 10.30 10.30 10.30 6,400
Apr 22, 2024 10.31 10.31 10.30 10.30 10.30 5,300
Apr 19, 2024 10.31 10.31 10.31 10.31 10.31 300
Apr 18, 2024 10.30 10.31 10.30 10.31 10.31 1,800
Apr 17, 2024 10.30 10.30 10.30 10.30 10.30 29,400
Apr 16, 2024 10.30 10.30 10.30 10.30 10.30 1,800
Apr 15, 2024 10.30 10.30 10.29 10.29 10.29 12,400
Apr 12, 2024 10.28 10.30 10.28 10.30 10.30 18,500
Apr 11, 2024 10.28 10.28 10.28 10.28 10.28 100
Apr 10, 2024 10.28 10.28 10.28 10.28 10.28 4,800
Apr 9, 2024 10.29 10.29 10.28 10.28 10.28 3,700
Apr 8, 2024 10.29 10.29 10.29 10.29 10.29 2,900
Apr 5, 2024 10.28 10.29 10.28 10.28 10.28 15,200
Apr 4, 2024 10.28 10.28 10.27 10.28 10.28 10,700
Apr 3, 2024 10.28 10.28 10.28 10.28 10.28 3,200
Apr 2, 2024 10.28 10.28 10.28 10.28 10.28 2,300
Apr 1, 2024 10.28 10.28 10.28 10.28 10.28 800
Mar 28, 2024 10.28 10.28 10.28 10.28 10.28 4,200
Mar 27, 2024 10.29 10.29 10.28 10.28 10.28 6,200
Mar 26, 2024 10.28 10.28 10.28 10.28 10.28 22,900
Mar 25, 2024 10.28 10.28 10.28 10.28 10.28 3,000
Mar 22, 2024 10.29 10.29 10.28 10.28 10.28 54,000
Mar 21, 2024 10.30 10.30 10.30 10.30 10.30 11,600
Mar 20, 2024 10.30 10.30 10.30 10.30 10.30 25,400
Mar 19, 2024 10.28 10.30 10.28 10.30 10.30 2,900
Mar 18, 2024 10.28 10.28 10.28 10.28 10.28 3,700
Mar 15, 2024 10.30 10.30 10.28 10.28 10.28 1,400
Mar 14, 2024 10.29 10.29 10.29 10.29 10.29 200
Mar 13, 2024 10.29 10.29 10.29 10.29 10.29 100
Mar 12, 2024 10.28 10.28 10.28 10.28 10.28 300
Mar 11, 2024 10.28 10.31 10.28 10.31 10.31 2,200
Mar 8, 2024 10.28 10.28 10.28 10.28 10.28 50,600
Mar 7, 2024 10.26 10.32 10.26 10.26 10.26 398,300
Mar 6, 2024 10.26 10.30 10.26 10.30 10.30 149,300
Mar 5, 2024 10.26 10.29 10.25 10.29 10.29 44,300
Mar 4, 2024 10.24 10.25 10.24 10.25 10.25 160,100
Mar 1, 2024 10.24 10.24 10.24 10.24 10.24 600
Feb 29, 2024 10.24 10.24 10.23 10.24 10.24 19,000
Feb 28, 2024 10.25 10.25 10.24 10.24 10.24 1,800
Feb 27, 2024 10.25 10.25 10.24 10.24 10.24 1,300
Feb 26, 2024 10.25 10.25 10.24 10.24 10.24 6,400
Feb 23, 2024 10.24 10.24 10.24 10.24 10.24 8,900
Feb 22, 2024 10.24 10.24 10.24 10.24 10.24 6,000
Feb 21, 2024 10.24 10.24 10.24 10.24 10.24 5,100
Feb 20, 2024 10.23 10.23 10.23 10.23 10.23 -
Feb 16, 2024 10.23 10.23 10.23 10.23 10.23 1,400
Feb 15, 2024 10.24 10.24 10.24 10.24 10.24 200
Feb 14, 2024 10.23 10.23 10.22 10.23 10.23 15,000
Feb 13, 2024 10.23 10.23 10.23 10.23 10.23 1,300
Feb 12, 2024 10.22 10.22 10.22 10.22 10.22 -
Feb 9, 2024 10.22 10.22 10.21 10.22 10.22 15,300
Feb 8, 2024 10.23 10.23 10.22 10.22 10.22 12,500
Feb 7, 2024 10.22 10.23 10.22 10.23 10.23 5,500
Feb 6, 2024 10.22 10.22 10.22 10.22 10.22 40,800
Feb 5, 2024 10.21 10.21 10.21 10.21 10.21 -
Feb 2, 2024 10.21 10.21 10.21 10.21 10.21 -
Feb 1, 2024 10.21 10.21 10.21 10.21 10.21 4,200
Jan 31, 2024 10.21 10.22 10.21 10.21 10.21 121,300
Jan 30, 2024 10.21 10.22 10.20 10.20 10.20 17,300
Jan 29, 2024 10.21 10.21 10.21 10.21 10.21 800
Jan 26, 2024 10.20 10.21 10.20 10.21 10.21 27,300
Jan 25, 2024 10.20 10.20 10.20 10.20 10.20 -
Jan 24, 2024 10.20 10.21 10.20 10.20 10.20 163,800
Jan 23, 2024 10.20 10.21 10.20 10.21 10.21 7,400
Jan 22, 2024 10.20 10.22 10.20 10.21 10.21 90,200
Jan 19, 2024 10.20 10.24 10.20 10.21 10.21 577,700
Jan 18, 2024 10.19 10.21 10.19 10.20 10.20 32,600
Jan 17, 2024 10.20 10.20 10.19 10.20 10.20 149,100
Jan 16, 2024 10.19 10.20 10.19 10.19 10.19 347,600
Jan 12, 2024 10.19 10.20 10.19 10.19 10.19 5,800
Jan 11, 2024 10.19 10.20 10.18 10.19 10.19 119,400
Jan 10, 2024 10.19 10.20 10.18 10.19 10.19 188,900
Jan 9, 2024 10.18 10.19 10.18 10.19 10.19 251,400
Jan 8, 2024 10.19 10.20 10.18 10.18 10.18 584,000
Jan 5, 2024 10.19 10.19 10.18 10.18 10.18 225,500
Jan 4, 2024 10.16 10.20 10.15 10.18 10.18 685,300
Jan 3, 2024 10.15 10.16 10.15 10.15 10.15 60,300
Jan 2, 2024 10.12 10.14 10.11 10.14 10.14 779,900

Related Tickers